CyberCatch Holdings, Inc. (TSXV:CYBE)
Canada
· Delayed Price · Currency is CAD 1.320
-0.010 (-0.75%)
At close: Apr 28, 2026
CyberCatch Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.34 | 1.34 | 1.20 | 1.32 | 1.32 | -0.75% | 26,000 |
| Apr 27, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -2.92% | 8,630 |
| Apr 24, 2026 | 1.34 | 1.37 | 1.28 | 1.37 | 1.37 | -3.52% | 7,850 |
| Apr 23, 2026 | 1.28 | 1.42 | 1.25 | 1.42 | 1.42 | 5.97% | 17,657 |
| Apr 22, 2026 | 1.34 | 1.40 | 1.28 | 1.34 | 1.34 | -3.60% | 33,617 |
| Apr 21, 2026 | 1.39 | 1.40 | 1.29 | 1.39 | 1.39 | - | 11,400 |
| Apr 20, 2026 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 2,000 |
| Apr 17, 2026 | 1.39 | 1.46 | 1.38 | 1.43 | 1.43 | 2.14% | 13,282 |
| Apr 16, 2026 | 1.37 | 1.40 | 1.22 | 1.40 | 1.40 | 2.19% | 27,984 |
| Apr 15, 2026 | 1.44 | 1.44 | 1.33 | 1.37 | 1.37 | -4.86% | 10,900 |
| Apr 14, 2026 | 1.37 | 1.46 | 1.35 | 1.44 | 1.44 | 5.11% | 8,409 |
| Apr 13, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 2,200 |
| Apr 10, 2026 | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -3.50% | 10,050 |
| Apr 9, 2026 | 1.43 | 1.46 | 1.39 | 1.43 | 1.43 | - | 25,530 |
| Apr 8, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -0.69% | 2,471 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.70% | 2,193 |
| Apr 6, 2026 | 1.49 | 1.57 | 1.48 | 1.48 | 1.48 | 2.07% | 8,075 |
| Apr 2, 2026 | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | -1.36% | 2,204 |
| Apr 1, 2026 | 1.48 | 1.50 | 1.41 | 1.47 | 1.47 | 2.80% | 7,341 |
| Mar 31, 2026 | 1.34 | 1.43 | 1.33 | 1.43 | 1.43 | 6.72% | 5,520 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | 509 |
| Mar 27, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | - | 1,500 |
| Mar 26, 2026 | 1.37 | 1.37 | 1.17 | 1.29 | 1.29 | -4.44% | 30,417 |
| Mar 25, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 2,600 |
| Mar 24, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -1.43% | 1,101 |
| Mar 23, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -2.78% | 1,970 |
| Mar 20, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | - | 1,529 |
| Mar 19, 2026 | 1.41 | 1.44 | 1.35 | 1.44 | 1.44 | 5.11% | 3,000 |
| Mar 18, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 3,401 |
| Mar 17, 2026 | 1.45 | 1.45 | 1.20 | 1.40 | 1.40 | -3.45% | 32,501 |
| Mar 16, 2026 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | - | 6,523 |
| Mar 13, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 1.40% | 5,963 |
| Mar 12, 2026 | 1.47 | 1.51 | 1.40 | 1.43 | 1.43 | -1.38% | 5,289 |
| Mar 11, 2026 | 1.54 | 1.57 | 1.45 | 1.45 | 1.45 | -5.84% | 15,630 |
| Mar 10, 2026 | 1.72 | 1.72 | 1.40 | 1.54 | 1.54 | -8.88% | 20,767 |
| Mar 9, 2026 | 1.75 | 1.75 | 1.57 | 1.69 | 1.69 | -4.52% | 12,900 |
| Mar 6, 2026 | 1.90 | 1.90 | 1.75 | 1.77 | 1.77 | -6.84% | 4,743 |
| Mar 5, 2026 | 1.82 | 1.90 | 1.80 | 1.90 | 1.90 | 6.15% | 5,510 |
| Mar 4, 2026 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | 4.68% | 3,000 |
| Mar 3, 2026 | 1.72 | 1.72 | 1.58 | 1.71 | 1.71 | -0.58% | 8,351 |
| Mar 2, 2026 | 1.85 | 1.85 | 1.72 | 1.72 | 1.72 | -7.53% | 2,984 |
| Feb 27, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -3.12% | 7,886 |
| Feb 26, 2026 | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | - | 12,000 |
| Feb 25, 2026 | 2.00 | 2.00 | 1.85 | 1.92 | 1.92 | -4.48% | 14,725 |
| Feb 24, 2026 | 1.95 | 2.03 | 1.59 | 2.01 | 2.01 | 2.55% | 36,972 |
| Feb 23, 2026 | 2.32 | 2.32 | 1.55 | 1.96 | 1.96 | -15.15% | 59,970 |
| Feb 20, 2026 | 2.33 | 2.35 | 1.91 | 2.31 | 2.31 | -0.86% | 50,131 |
| Feb 19, 2026 | 2.33 | 2.39 | 2.30 | 2.33 | 2.33 | 0.43% | 41,308 |
| Feb 18, 2026 | 2.24 | 2.38 | 2.24 | 2.32 | 2.32 | 3.57% | 30,860 |
| Feb 17, 2026 | 2.17 | 2.29 | 2.08 | 2.24 | 2.24 | 3.70% | 46,597 |
| Feb 13, 2026 | 1.80 | 2.49 | 1.80 | 2.16 | 2.16 | 21.35% | 86,086 |
| Feb 12, 2026 | 1.68 | 1.92 | 1.66 | 1.78 | 1.78 | 6.59% | 54,098 |
| Feb 11, 2026 | 1.64 | 1.68 | 1.53 | 1.67 | 1.67 | 2.45% | 16,567 |
| Feb 10, 2026 | 1.51 | 1.65 | 1.41 | 1.63 | 1.63 | 10.14% | 33,790 |
| Feb 9, 2026 | 1.45 | 1.48 | 1.35 | 1.48 | 1.48 | 9.63% | 25,842 |
| Feb 6, 2026 | 1.26 | 1.47 | 1.23 | 1.35 | 1.35 | 8.87% | 20,851 |
| Feb 5, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 1,946 |
| Feb 4, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | - | 4,606 |
| Feb 3, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 5,353 |
| Feb 2, 2026 | 1.26 | 1.28 | 1.22 | 1.22 | 1.22 | -3.17% | 17,200 |
| Jan 30, 2026 | 1.25 | 1.26 | 1.20 | 1.26 | 1.26 | 1.61% | 16,778 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 3,660 |
| Jan 28, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 5,500 |
| Jan 27, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 5,602 |
| Jan 26, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | - | 5,975 |
| Jan 23, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 2,006 |
| Jan 22, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 3.31% | 4,982 |
| Jan 21, 2026 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | - | 6,616 |
| Jan 20, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -2.42% | 8,175 |
| Jan 19, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 2,317 |
| Jan 16, 2026 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -6.15% | 16,021 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | - | 13,220 |
| Jan 14, 2026 | 1.31 | 1.31 | 1.23 | 1.30 | 1.30 | -0.76% | 19,280 |
| Jan 13, 2026 | 1.38 | 1.39 | 1.31 | 1.31 | 1.31 | -6.43% | 15,233 |
| Jan 12, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | - | 8,937 |
| Jan 9, 2026 | 1.47 | 1.47 | 1.39 | 1.40 | 1.40 | -2.10% | 9,523 |
| Jan 8, 2026 | 1.45 | 1.48 | 1.40 | 1.43 | 1.43 | 2.14% | 12,668 |
| Jan 7, 2026 | 1.40 | 1.48 | 1.31 | 1.40 | 1.40 | 1.45% | 27,534 |
| Jan 6, 2026 | 1.29 | 1.38 | 1.26 | 1.38 | 1.38 | 8.66% | 13,928 |
| Jan 5, 2026 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | - | 14,439 |
| Jan 2, 2026 | 1.29 | 1.30 | 1.21 | 1.27 | 1.27 | 4.96% | 34,421 |
| Dec 31, 2025 | 1.30 | 1.33 | 1.21 | 1.21 | 1.21 | -6.92% | 17,298 |
| Dec 30, 2025 | 1.45 | 1.45 | 1.25 | 1.30 | 1.30 | -8.45% | 36,591 |
| Dec 29, 2025 | 1.48 | 1.48 | 1.36 | 1.42 | 1.42 | -2.07% | 23,925 |
| Dec 24, 2025 | 1.32 | 1.48 | 1.32 | 1.45 | 1.45 | 13.28% | 21,615 |
| Dec 23, 2025 | 1.39 | 1.39 | 1.28 | 1.28 | 1.28 | -5.19% | 21,666 |
| Dec 22, 2025 | 1.34 | 1.37 | 1.25 | 1.35 | 1.35 | -0.74% | 14,750 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | - | 6,263 |
| Dec 18, 2025 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -0.73% | 10,236 |
| Dec 17, 2025 | 1.38 | 1.39 | 1.32 | 1.37 | 1.37 | 1.48% | 7,719 |
| Dec 16, 2025 | 1.36 | 1.37 | 1.25 | 1.35 | 1.35 | -0.74% | 35,582 |
| Dec 15, 2025 | 1.50 | 1.50 | 1.36 | 1.36 | 1.36 | -8.72% | 20,883 |
| Dec 12, 2025 | 1.57 | 1.57 | 1.49 | 1.49 | 1.49 | -5.70% | 6,601 |
| Dec 11, 2025 | 1.60 | 1.60 | 1.50 | 1.58 | 1.58 | -1.25% | 8,580 |
| Dec 10, 2025 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | 0.63% | 16,845 |
| Dec 9, 2025 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -3.64% | 10,219 |
| Dec 8, 2025 | 1.77 | 1.77 | 1.60 | 1.65 | 1.65 | -3.51% | 12,895 |
| Dec 5, 2025 | 1.74 | 1.78 | 1.68 | 1.71 | 1.71 | -1.72% | 31,686 |
| Dec 4, 2025 | 1.59 | 1.78 | 1.57 | 1.74 | 1.74 | 10.13% | 52,492 |
| Dec 3, 2025 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -3.66% | 9,293 |